5202 日本板硝子(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 525 | 549 | 525 | 530 | 386,000 | 5,300 |
| 1999-12-29 | 535 | 550 | 517 | 530 | 921,000 | 5,300 |
| 1999-12-28 | 556 | 566 | 530 | 540 | 554,000 | 5,400 |
| 1999-12-27 | 550 | 570 | 541 | 566 | 633,000 | 5,660 |
| 1999-12-24 | 553 | 561 | 541 | 541 | 786,000 | 5,410 |
| 1999-12-22 | 586 | 590 | 570 | 573 | 790,000 | 5,730 |
| 1999-12-21 | 598 | 600 | 582 | 583 | 421,000 | 5,830 |
| 1999-12-20 | 614 | 615 | 592 | 598 | 440,000 | 5,980 |
| 1999-12-17 | 610 | 620 | 602 | 612 | 1,431,000 | 6,120 |
| 1999-12-16 | 608 | 608 | 580 | 590 | 1,474,000 | 5,900 |
| 1999-12-15 | 610 | 615 | 598 | 598 | 859,000 | 5,980 |
| 1999-12-14 | 613 | 615 | 603 | 603 | 1,056,000 | 6,030 |
| 1999-12-13 | 647 | 647 | 600 | 603 | 1,131,000 | 6,030 |
| 1999-12-10 | 635 | 640 | 627 | 637 | 2,863,000 | 6,370 |
| 1999-12-09 | 625 | 634 | 620 | 629 | 883,000 | 6,290 |
| 1999-12-08 | 635 | 635 | 616 | 622 | 462,000 | 6,220 |
| 1999-12-07 | 613 | 647 | 613 | 635 | 1,125,000 | 6,350 |
| 1999-12-06 | 621 | 630 | 605 | 623 | 789,000 | 6,230 |
| 1999-12-03 | 640 | 647 | 610 | 625 | 888,000 | 6,250 |
| 1999-12-02 | 628 | 639 | 610 | 638 | 720,000 | 6,380 |
| 1999-12-01 | 619 | 635 | 618 | 624 | 1,218,000 | 6,240 |
| 1999-11-30 | 601 | 605 | 592 | 592 | 1,158,000 | 5,920 |
| 1999-11-29 | 586 | 619 | 586 | 603 | 780,000 | 6,030 |
| 1999-11-26 | 586 | 615 | 586 | 597 | 1,397,000 | 5,970 |
| 1999-11-25 | 611 | 614 | 580 | 606 | 2,484,000 | 6,060 |
| 1999-11-24 | 625 | 640 | 623 | 631 | 812,000 | 6,310 |
| 1999-11-22 | 640 | 645 | 630 | 632 | 557,000 | 6,320 |
| 1999-11-19 | 654 | 654 | 635 | 640 | 794,000 | 6,400 |
| 1999-11-18 | 645 | 654 | 636 | 647 | 1,183,000 | 6,470 |
| 1999-11-17 | 603 | 647 | 601 | 635 | 1,928,000 | 6,350 |
| 1999-11-16 | 608 | 626 | 591 | 591 | 1,280,000 | 5,910 |
| 1999-11-15 | 656 | 669 | 631 | 636 | 2,412,000 | 6,360 |
| 1999-11-12 | 638 | 653 | 620 | 636 | 1,765,000 | 6,360 |
| 1999-11-11 | 640 | 645 | 615 | 632 | 1,420,000 | 6,320 |
| 1999-11-10 | 655 | 655 | 630 | 636 | 1,097,000 | 6,360 |
| 1999-11-09 | 649 | 655 | 646 | 653 | 816,000 | 6,530 |
| 1999-11-08 | 650 | 654 | 646 | 654 | 610,000 | 6,540 |
| 1999-11-05 | 662 | 670 | 651 | 654 | 1,753,000 | 6,540 |
| 1999-11-04 | 650 | 676 | 647 | 659 | 2,323,000 | 6,590 |
| 1999-11-02 | 644 | 662 | 638 | 640 | 1,000,000 | 6,400 |
| 1999-11-01 | 645 | 675 | 636 | 664 | 1,621,000 | 6,640 |
| 1999-10-29 | 636 | 650 | 631 | 648 | 1,992,000 | 6,480 |
| 1999-10-28 | 621 | 631 | 611 | 630 | 798,000 | 6,300 |
| 1999-10-27 | 629 | 630 | 600 | 611 | 975,000 | 6,110 |
| 1999-10-26 | 625 | 631 | 615 | 626 | 1,283,000 | 6,260 |
| 1999-10-25 | 605 | 650 | 602 | 645 | 1,236,000 | 6,450 |
| 1999-10-22 | 620 | 632 | 605 | 605 | 876,000 | 6,050 |
| 1999-10-21 | 622 | 625 | 612 | 616 | 722,000 | 6,160 |
| 1999-10-20 | 630 | 639 | 623 | 632 | 672,000 | 6,320 |
| 1999-10-19 | 606 | 629 | 605 | 615 | 762,000 | 6,150 |
| 1999-10-18 | 600 | 620 | 590 | 602 | 904,000 | 6,020 |
| 1999-10-15 | 640 | 645 | 615 | 620 | 1,117,000 | 6,200 |
| 1999-10-14 | 640 | 655 | 635 | 643 | 825,000 | 6,430 |
| 1999-10-13 | 660 | 674 | 640 | 640 | 1,564,000 | 6,400 |
| 1999-10-12 | 687 | 694 | 675 | 680 | 1,879,000 | 6,800 |
| 1999-10-08 | 658 | 677 | 648 | 677 | 4,215,000 | 6,770 |
| 1999-10-07 | 652 | 658 | 641 | 648 | 1,974,000 | 6,480 |
| 1999-10-06 | 644 | 650 | 635 | 645 | 1,123,000 | 6,450 |
| 1999-10-05 | 643 | 651 | 631 | 644 | 2,025,000 | 6,440 |
| 1999-10-04 | 616 | 648 | 615 | 624 | 1,757,000 | 6,240 |
| 1999-10-01 | 610 | 623 | 600 | 615 | 1,767,000 | 6,150 |
| 1999-09-30 | 585 | 620 | 585 | 600 | 1,423,000 | 6,000 |
| 1999-09-29 | 577 | 590 | 574 | 585 | 545,000 | 5,850 |
| 1999-09-28 | 568 | 600 | 568 | 597 | 612,000 | 5,970 |
| 1999-09-27 | 600 | 600 | 550 | 565 | 504,000 | 5,650 |
| 1999-09-24 | 590 | 595 | 580 | 595 | 1,829,000 | 5,950 |
| 1999-09-22 | 585 | 606 | 580 | 601 | 2,154,000 | 6,010 |
| 1999-09-21 | 563 | 611 | 561 | 605 | 2,933,000 | 6,050 |
| 1999-09-20 | 549 | 566 | 547 | 554 | 2,546,000 | 5,540 |
| 1999-09-17 | 547 | 548 | 533 | 541 | 1,422,000 | 5,410 |
| 1999-09-16 | 555 | 565 | 545 | 549 | 1,502,000 | 5,490 |
| 1999-09-14 | 587 | 588 | 553 | 581 | 1,713,000 | 5,810 |
| 1999-09-13 | 590 | 598 | 580 | 589 | 2,434,000 | 5,890 |
| 1999-09-10 | 627 | 630 | 618 | 620 | 4,707,000 | 6,200 |
| 1999-09-09 | 630 | 646 | 625 | 627 | 3,019,000 | 6,270 |
| 1999-09-08 | 622 | 627 | 606 | 625 | 1,969,000 | 6,250 |
| 1999-09-07 | 635 | 639 | 628 | 632 | 1,308,000 | 6,320 |
| 1999-09-06 | 679 | 680 | 639 | 646 | 3,475,000 | 6,460 |
| 1999-09-03 | 630 | 690 | 622 | 689 | 11,535,000 | 6,890 |
| 1999-09-02 | 556 | 594 | 551 | 590 | 4,835,000 | 5,900 |
| 1999-09-01 | 530 | 550 | 522 | 550 | 4,868,000 | 5,500 |
| 1999-08-31 | 510 | 526 | 506 | 510 | 3,852,000 | 5,100 |
| 1999-08-30 | 495 | 505 | 495 | 505 | 1,270,000 | 5,050 |
| 1999-08-27 | 522 | 523 | 500 | 500 | 3,939,000 | 5,000 |
| 1999-08-26 | 500 | 543 | 498 | 520 | 6,750,000 | 5,200 |
| 1999-08-25 | 480 | 496 | 480 | 483 | 1,446,000 | 4,830 |
| 1999-08-24 | 490 | 490 | 478 | 479 | 822,000 | 4,790 |
| 1999-08-23 | 487 | 495 | 483 | 492 | 907,000 | 4,920 |
| 1999-08-20 | 493 | 501 | 485 | 490 | 1,346,000 | 4,900 |
| 1999-08-19 | 479 | 490 | 468 | 481 | 934,000 | 4,810 |
| 1999-08-18 | 491 | 495 | 487 | 489 | 2,272,000 | 4,890 |
| 1999-08-17 | 495 | 499 | 481 | 491 | 2,922,000 | 4,910 |
| 1999-08-16 | 480 | 505 | 470 | 491 | 5,348,000 | 4,910 |
| 1999-08-13 | 435 | 460 | 434 | 460 | 3,284,000 | 4,600 |
| 1999-08-12 | 428 | 436 | 425 | 430 | 781,000 | 4,300 |
| 1999-08-11 | 426 | 429 | 416 | 418 | 1,824,000 | 4,180 |
| 1999-08-10 | 432 | 444 | 428 | 432 | 2,135,000 | 4,320 |
| 1999-08-09 | 420 | 428 | 416 | 420 | 619,000 | 4,200 |
| 1999-08-06 | 417 | 421 | 409 | 420 | 898,000 | 4,200 |
| 1999-08-05 | 412 | 417 | 405 | 417 | 1,053,000 | 4,170 |
| 1999-08-04 | 432 | 438 | 418 | 422 | 971,000 | 4,220 |
| 1999-08-03 | 436 | 438 | 416 | 432 | 1,256,000 | 4,320 |
| 1999-08-02 | 417 | 434 | 415 | 426 | 2,896,000 | 4,260 |
| 1999-07-30 | 398 | 411 | 396 | 402 | 2,113,000 | 4,020 |
| 1999-07-29 | 380 | 405 | 380 | 400 | 2,148,000 | 4,000 |
| 1999-07-28 | 381 | 383 | 375 | 379 | 639,000 | 3,790 |
| 1999-07-27 | 392 | 392 | 374 | 381 | 1,200,000 | 3,810 |
| 1999-07-26 | 399 | 399 | 389 | 392 | 739,000 | 3,920 |
| 1999-07-23 | 400 | 401 | 391 | 397 | 1,088,000 | 3,970 |
| 1999-07-22 | 415 | 417 | 401 | 406 | 958,000 | 4,060 |
| 1999-07-21 | 412 | 417 | 406 | 411 | 767,000 | 4,110 |
| 1999-07-19 | 416 | 421 | 415 | 419 | 711,000 | 4,190 |
| 1999-07-16 | 424 | 430 | 415 | 415 | 1,089,000 | 4,150 |
| 1999-07-15 | 431 | 433 | 410 | 423 | 1,025,000 | 4,230 |
| 1999-07-14 | 450 | 450 | 425 | 441 | 1,298,000 | 4,410 |
| 1999-07-13 | 426 | 460 | 426 | 450 | 2,447,000 | 4,500 |
| 1999-07-12 | 412 | 424 | 406 | 421 | 583,000 | 4,210 |
| 1999-07-09 | 400 | 417 | 386 | 407 | 1,653,000 | 4,070 |
| 1999-07-08 | 419 | 422 | 400 | 400 | 904,000 | 4,000 |
| 1999-07-07 | 441 | 441 | 417 | 417 | 826,000 | 4,170 |
| 1999-07-06 | 421 | 436 | 419 | 436 | 681,000 | 4,360 |
| 1999-07-05 | 427 | 427 | 420 | 423 | 826,000 | 4,230 |
| 1999-07-02 | 438 | 438 | 419 | 427 | 921,000 | 4,270 |
| 1999-07-01 | 445 | 450 | 440 | 440 | 1,042,000 | 4,400 |
| 1999-06-30 | 439 | 440 | 431 | 431 | 474,000 | 4,310 |
| 1999-06-29 | 440 | 442 | 430 | 436 | 538,000 | 4,360 |
| 1999-06-28 | 443 | 444 | 439 | 440 | 273,000 | 4,400 |
| 1999-06-25 | 437 | 437 | 425 | 433 | 960,000 | 4,330 |
| 1999-06-24 | 430 | 438 | 429 | 437 | 643,000 | 4,370 |
| 1999-06-23 | 434 | 443 | 430 | 430 | 586,000 | 4,300 |
| 1999-06-22 | 443 | 446 | 438 | 439 | 633,000 | 4,390 |
| 1999-06-21 | 454 | 454 | 440 | 445 | 666,000 | 4,450 |
| 1999-06-18 | 443 | 455 | 443 | 451 | 1,657,000 | 4,510 |
| 1999-06-17 | 440 | 449 | 440 | 442 | 402,000 | 4,420 |
| 1999-06-16 | 446 | 446 | 435 | 440 | 877,000 | 4,400 |
| 1999-06-15 | 445 | 450 | 431 | 450 | 865,000 | 4,500 |
| 1999-06-14 | 429 | 443 | 426 | 435 | 1,778,000 | 4,350 |
| 1999-06-11 | 415 | 448 | 415 | 429 | 3,374,000 | 4,290 |
| 1999-06-10 | 414 | 420 | 408 | 420 | 1,190,000 | 4,200 |
| 1999-06-09 | 412 | 417 | 410 | 413 | 565,000 | 4,130 |
| 1999-06-08 | 415 | 419 | 406 | 413 | 766,000 | 4,130 |
| 1999-06-07 | 409 | 425 | 406 | 419 | 487,000 | 4,190 |
| 1999-06-04 | 419 | 419 | 411 | 414 | 385,000 | 4,140 |
| 1999-06-03 | 428 | 428 | 411 | 420 | 735,000 | 4,200 |
| 1999-06-02 | 408 | 423 | 406 | 418 | 634,000 | 4,180 |
| 1999-06-01 | 395 | 414 | 390 | 408 | 798,000 | 4,080 |
| 1999-05-31 | 403 | 410 | 395 | 410 | 665,000 | 4,100 |
| 1999-05-28 | 410 | 411 | 392 | 398 | 922,000 | 3,980 |
| 1999-05-27 | 415 | 420 | 410 | 411 | 807,000 | 4,110 |
| 1999-05-26 | 401 | 420 | 401 | 415 | 1,159,000 | 4,150 |
| 1999-05-25 | 394 | 406 | 394 | 406 | 638,000 | 4,060 |
| 1999-05-24 | 390 | 404 | 388 | 396 | 1,096,000 | 3,960 |
| 1999-05-21 | 396 | 402 | 375 | 390 | 2,361,000 | 3,900 |
| 1999-05-20 | 426 | 430 | 390 | 390 | 2,522,000 | 3,900 |
| 1999-05-19 | 444 | 445 | 435 | 436 | 825,000 | 4,360 |
| 1999-05-18 | 447 | 451 | 432 | 441 | 1,326,000 | 4,410 |
| 1999-05-17 | 455 | 459 | 451 | 457 | 757,000 | 4,570 |
| 1999-05-14 | 468 | 471 | 461 | 465 | 1,880,000 | 4,650 |
| 1999-05-13 | 457 | 471 | 453 | 468 | 1,523,000 | 4,680 |
| 1999-05-12 | 473 | 484 | 455 | 457 | 1,979,000 | 4,570 |
| 1999-05-11 | 478 | 478 | 467 | 472 | 901,000 | 4,720 |
| 1999-05-10 | 478 | 480 | 472 | 475 | 713,000 | 4,750 |
| 1999-05-07 | 485 | 488 | 466 | 478 | 1,219,000 | 4,780 |
| 1999-05-06 | 466 | 491 | 461 | 489 | 1,605,000 | 4,890 |
| 1999-04-30 | 470 | 470 | 453 | 456 | 1,033,000 | 4,560 |
| 1999-04-28 | 480 | 480 | 463 | 470 | 1,244,000 | 4,700 |
| 1999-04-27 | 475 | 480 | 475 | 478 | 2,146,000 | 4,780 |
| 1999-04-26 | 479 | 479 | 461 | 465 | 610,000 | 4,650 |
| 1999-04-23 | 477 | 477 | 461 | 477 | 1,403,000 | 4,770 |
| 1999-04-22 | 479 | 492 | 470 | 472 | 1,376,000 | 4,720 |
| 1999-04-21 | 477 | 480 | 466 | 474 | 1,186,000 | 4,740 |
| 1999-04-20 | 478 | 485 | 467 | 470 | 1,329,000 | 4,700 |
| 1999-04-19 | 490 | 503 | 486 | 493 | 1,301,000 | 4,930 |
| 1999-04-16 | 499 | 502 | 483 | 495 | 1,419,000 | 4,950 |
| 1999-04-15 | 484 | 499 | 475 | 494 | 2,490,000 | 4,940 |
| 1999-04-14 | 487 | 487 | 455 | 474 | 1,633,000 | 4,740 |
| 1999-04-13 | 503 | 510 | 490 | 497 | 2,142,000 | 4,970 |
| 1999-04-12 | 480 | 510 | 478 | 500 | 3,321,000 | 5,000 |
| 1999-04-09 | 468 | 485 | 468 | 480 | 5,072,000 | 4,800 |
| 1999-04-08 | 450 | 454 | 445 | 453 | 1,528,000 | 4,530 |
| 1999-04-07 | 435 | 450 | 432 | 447 | 2,670,000 | 4,470 |
| 1999-04-06 | 418 | 439 | 416 | 439 | 1,443,000 | 4,390 |
| 1999-04-05 | 409 | 425 | 408 | 418 | 1,111,000 | 4,180 |
| 1999-04-02 | 425 | 425 | 403 | 404 | 993,000 | 4,040 |
| 1999-04-01 | 411 | 427 | 405 | 424 | 1,839,000 | 4,240 |
| 1999-03-31 | 399 | 410 | 386 | 410 | 697,000 | 4,100 |
| 1999-03-30 | 405 | 405 | 392 | 394 | 438,000 | 3,940 |
| 1999-03-29 | 401 | 415 | 401 | 405 | 472,000 | 4,050 |
| 1999-03-26 | 415 | 415 | 403 | 414 | 552,000 | 4,140 |
| 1999-03-25 | 386 | 412 | 386 | 412 | 1,246,000 | 4,120 |
| 1999-03-24 | 390 | 404 | 386 | 386 | 923,000 | 3,860 |
| 1999-03-23 | 428 | 429 | 400 | 405 | 859,000 | 4,050 |
| 1999-03-19 | 417 | 433 | 417 | 429 | 1,858,000 | 4,290 |
| 1999-03-18 | 419 | 422 | 405 | 417 | 2,267,000 | 4,170 |
| 1999-03-17 | 430 | 430 | 407 | 424 | 3,664,000 | 4,240 |
| 1999-03-16 | 390 | 430 | 388 | 430 | 4,830,000 | 4,300 |
| 1999-03-15 | 371 | 385 | 368 | 384 | 1,707,000 | 3,840 |
| 1999-03-12 | 368 | 370 | 362 | 369 | 4,785,000 | 3,690 |
| 1999-03-11 | 352 | 357 | 347 | 349 | 1,879,000 | 3,490 |
| 1999-03-10 | 350 | 355 | 345 | 353 | 1,694,000 | 3,530 |
| 1999-03-09 | 345 | 349 | 344 | 346 | 1,517,000 | 3,460 |
| 1999-03-08 | 352 | 358 | 345 | 345 | 1,446,000 | 3,450 |
| 1999-03-05 | 342 | 354 | 341 | 350 | 2,890,000 | 3,500 |
| 1999-03-04 | 345 | 350 | 343 | 347 | 1,245,000 | 3,470 |
| 1999-03-03 | 346 | 348 | 336 | 346 | 1,303,000 | 3,460 |
| 1999-03-02 | 360 | 361 | 341 | 341 | 1,150,000 | 3,410 |
| 1999-03-01 | 364 | 364 | 355 | 355 | 1,081,000 | 3,550 |
| 1999-02-26 | 357 | 358 | 350 | 354 | 1,600,000 | 3,540 |
| 1999-02-25 | 349 | 352 | 345 | 347 | 1,430,000 | 3,470 |
| 1999-02-24 | 361 | 363 | 351 | 353 | 1,591,000 | 3,530 |
| 1999-02-23 | 360 | 364 | 348 | 359 | 2,679,000 | 3,590 |
| 1999-02-22 | 351 | 352 | 340 | 352 | 1,253,000 | 3,520 |
| 1999-02-19 | 349 | 358 | 340 | 351 | 3,220,000 | 3,510 |
| 1999-02-18 | 339 | 350 | 334 | 345 | 3,430,000 | 3,450 |
| 1999-02-17 | 333 | 337 | 330 | 334 | 2,241,000 | 3,340 |
| 1999-02-16 | 323 | 335 | 323 | 324 | 2,242,000 | 3,240 |
| 1999-02-15 | 320 | 324 | 316 | 321 | 1,080,000 | 3,210 |
| 1999-02-12 | 320 | 328 | 320 | 327 | 1,597,000 | 3,270 |
| 1999-02-10 | 329 | 332 | 323 | 324 | 1,112,000 | 3,240 |
| 1999-02-09 | 323 | 332 | 320 | 330 | 1,088,000 | 3,300 |
| 1999-02-08 | 327 | 327 | 320 | 322 | 1,081,000 | 3,220 |
| 1999-02-05 | 336 | 336 | 321 | 325 | 1,315,000 | 3,250 |
| 1999-02-04 | 350 | 352 | 337 | 340 | 1,004,000 | 3,400 |
| 1999-02-03 | 342 | 349 | 341 | 347 | 706,000 | 3,470 |
| 1999-02-02 | 351 | 351 | 345 | 347 | 501,000 | 3,470 |
| 1999-02-01 | 360 | 360 | 345 | 350 | 976,000 | 3,500 |
| 1999-01-29 | 355 | 363 | 355 | 360 | 688,000 | 3,600 |
| 1999-01-28 | 365 | 367 | 356 | 360 | 1,043,000 | 3,600 |
| 1999-01-27 | 356 | 365 | 356 | 363 | 1,802,000 | 3,630 |
| 1999-01-26 | 349 | 355 | 346 | 354 | 1,202,000 | 3,540 |
| 1999-01-25 | 336 | 344 | 333 | 344 | 1,489,000 | 3,440 |
| 1999-01-22 | 351 | 355 | 340 | 340 | 674,000 | 3,400 |
| 1999-01-21 | 346 | 354 | 345 | 351 | 866,000 | 3,510 |
| 1999-01-20 | 345 | 349 | 343 | 344 | 699,000 | 3,440 |
| 1999-01-19 | 351 | 353 | 344 | 345 | 1,136,000 | 3,450 |
| 1999-01-18 | 356 | 363 | 351 | 354 | 1,513,000 | 3,540 |
| 1999-01-14 | 351 | 359 | 349 | 359 | 2,828,000 | 3,590 |
| 1999-01-13 | 344 | 359 | 344 | 347 | 3,514,000 | 3,470 |
| 1999-01-12 | 342 | 347 | 340 | 340 | 1,626,000 | 3,400 |
| 1999-01-11 | 340 | 355 | 340 | 349 | 5,413,000 | 3,490 |
| 1999-01-08 | 318 | 338 | 315 | 330 | 3,603,000 | 3,300 |
| 1999-01-07 | 315 | 318 | 313 | 315 | 1,600,000 | 3,150 |
| 1999-01-06 | 307 | 315 | 307 | 311 | 1,164,000 | 3,110 |
| 1999-01-05 | 311 | 312 | 300 | 305 | 843,000 | 3,050 |
| 1999-01-04 | 303 | 316 | 303 | 316 | 381,000 | 3,160 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株